Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2001-09-18 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2017-12-29 | $4.62 | $4.91 | 8,000 |
| 2017-12-28 | $4.59 | $4.88 | 4,000 |
| 2017-12-27 | $4.59 | $4.88 | 4,400 |
| 2017-12-26 | $4.62 | $4.91 | 0 |
| 2017-12-22 | $4.62 | $4.91 | 3,200 |
| 2017-12-21 | $4.69 | $4.98 | 0 |
| 2017-12-20 | $4.69 | $4.98 | 3,600 |
| 2017-12-19 | $4.64 | $4.93 | 0 |
| 2017-12-18 | $4.64 | $4.93 | 0 |
| 2017-12-15 | $4.64 | $4.93 | 0 |
| 2017-12-14 | $4.64 | $4.93 | 3,200 |
| 2017-12-13 | $4.68 | $4.98 | 400 |
| 2017-12-12 | $4.87 | $5.18 | 0 |
| 2017-12-11 | $4.87 | $5.18 | 800 |
| 2017-12-08 | $4.84 | $5.14 | 1,200 |
| 2017-12-07 | $4.70 | $5.00 | 0 |
| 2017-12-06 | $4.70 | $5.00 | 93,200 |
| 2017-12-05 | $4.72 | $5.02 | 2,000 |
| 2017-12-04 | $4.80 | $5.10 | 2,000 |
| 2017-12-01 | $4.79 | $5.09 | 2,400 |
| 2017-11-30 | $5.00 | $5.32 | 0 |
| 2017-11-29 | $5.00 | $5.32 | 800 |
| 2017-11-28 | $5.03 | $5.35 | 2,000 |
| 2017-11-27 | $5.17 | $5.50 | 0 |
| 2017-11-24 | $5.17 | $5.50 | 0 |
| 2017-11-22 | $5.17 | $5.50 | 400 |
| 2017-11-21 | $5.19 | $5.52 | 400 |
| 2017-11-20 | $5.22 | $5.55 | 400 |
| 2017-11-17 | $5.33 | $5.67 | 800 |
| 2017-11-16 | $5.37 | $5.71 | 1,600 |
| 2017-11-15 | $5.36 | $5.70 | 0 |
| 2017-11-14 | $5.36 | $5.70 | 400 |
| 2017-11-13 | $5.42 | $5.76 | 0 |
| 2017-11-10 | $5.42 | $5.76 | 400 |
| 2017-11-09 | $5.47 | $5.81 | 4,800 |
| 2017-11-08 | $5.69 | $6.05 | 20,800 |
| 2017-11-07 | $5.74 | $6.11 | 0 |
| 2017-11-06 | $5.74 | $6.11 | 0 |
| 2017-11-03 | $5.74 | $6.11 | 0 |
| 2017-11-02 | $5.74 | $6.11 | 3,600 |
| 2017-11-01 | $5.83 | $6.20 | 52,000 |
| 2017-10-31 | $5.65 | $6.00 | 5,600 |
| 2017-10-30 | $5.50 | $5.84 | 7,600 |
| 2017-10-27 | $5.48 | $5.82 | 10,400 |
| 2017-10-26 | $5.18 | $5.50 | 4,800 |
| 2017-10-25 | $5.04 | $5.36 | 6,800 |
| 2017-10-24 | $5.29 | $5.62 | 0 |
| 2017-10-23 | $5.29 | $5.62 | 0 |
| 2017-10-20 | $5.29 | $5.62 | 0 |
| 2017-10-19 | $5.29 | $5.62 | 24,000 |
| 2017-10-18 | $5.24 | $5.57 | 5,200 |
| 2017-10-17 | $5.35 | $5.69 | 0 |
| 2017-10-16 | $5.35 | $5.69 | 4,800 |
| 2017-10-13 | $5.21 | $5.54 | 400 |
| 2017-10-12 | $5.13 | $5.45 | 4,000 |
| 2017-10-11 | $5.09 | $5.41 | 2,000 |
| 2017-10-10 | $5.02 | $5.34 | 0 |
| 2017-10-09 | $5.02 | $5.34 | 0 |
| 2017-10-06 | $5.02 | $5.34 | 0 |
| 2017-10-05 | $5.02 | $5.34 | 6,800 |
| 2017-10-04 | $5.05 | $5.37 | 5,200 |
| 2017-10-03 | $5.13 | $5.45 | 30,000 |
| 2017-10-02 | $4.82 | $5.13 | 39,600 |
| 2017-09-29 | $4.63 | $4.92 | 11,200 |
| 2017-09-28 | $4.69 | $4.98 | 0 |
| 2017-09-27 | $4.69 | $4.98 | 40,800 |
| 2017-09-26 | $4.64 | $4.93 | 0 |
| 2017-09-25 | $4.64 | $4.93 | 5,600 |
| 2017-09-22 | $4.69 | $4.98 | 0 |
| 2017-09-21 | $4.69 | $4.98 | 0 |
| 2017-09-20 | $4.69 | $4.98 | 24,400 |
| 2017-09-19 | $4.71 | $5.01 | 24,400 |
| 2017-09-18 | $4.58 | $4.87 | 0 |
| 2017-09-15 | $4.58 | $4.87 | 2,400 |
| 2017-09-14 | $4.50 | $4.79 | 0 |
| 2017-09-13 | $4.50 | $4.79 | 0 |
| 2017-09-12 | $4.50 | $4.79 | 0 |
| 2017-09-11 | $4.50 | $4.79 | 400 |
| 2017-09-08 | $4.42 | $4.70 | 13,600 |
| 2017-09-07 | $4.30 | $4.57 | 0 |
| 2017-09-06 | $4.30 | $4.57 | 14,400 |
| 2017-09-05 | $4.22 | $4.48 | 0 |
| 2017-09-01 | $4.22 | $4.48 | 2,000 |
| 2017-08-31 | $4.12 | $4.37 | 0 |
| 2017-08-30 | $4.12 | $4.37 | 0 |
| 2017-08-29 | $4.12 | $4.37 | 7,600 |
| 2017-08-28 | $4.18 | $4.44 | 0 |
| 2017-08-25 | $4.18 | $4.44 | 0 |
| 2017-08-24 | $4.18 | $4.44 | 0 |
| 2017-08-23 | $4.18 | $4.44 | 0 |
| 2017-08-22 | $4.18 | $4.44 | 400 |
| 2017-08-21 | $4.20 | $4.46 | 6,400 |
| 2017-08-18 | $4.21 | $4.47 | 1,200 |
| 2017-08-17 | $4.22 | $4.49 | 2,400 |
| 2017-08-16 | $4.29 | $4.56 | 2,800 |
| 2017-08-15 | $4.23 | $4.50 | 0 |
| 2017-08-14 | $4.23 | $4.50 | 0 |
| 2017-08-11 | $4.23 | $4.50 | 400 |
| 2017-08-10 | $4.22 | $4.49 | 4,400 |
| 2017-08-09 | $4.32 | $4.59 | 800 |
| 2017-08-08 | $4.40 | $4.68 | 2,800 |
| 2017-08-07 | $4.34 | $4.61 | 0 |
| 2017-08-04 | $4.34 | $4.61 | 400 |
| 2017-08-03 | $4.60 | $4.89 | 0 |
| 2017-08-02 | $4.60 | $4.89 | 0 |
| 2017-08-01 | $4.60 | $4.89 | 0 |
| 2017-07-31 | $4.60 | $4.89 | 800 |
| 2017-07-28 | $4.66 | $4.95 | 2,000 |
| 2017-07-27 | $4.81 | $5.11 | 39,200 |
| 2017-07-26 | $4.49 | $4.77 | 8,000 |
| 2017-07-25 | $4.74 | $5.04 | 2,400 |
| 2017-07-24 | $4.67 | $4.96 | 0 |
| 2017-07-21 | $4.67 | $4.96 | 5,600 |
| 2017-07-20 | $4.55 | $4.84 | 400 |
| 2017-07-19 | $4.35 | $4.62 | 0 |
| 2017-07-18 | $4.35 | $4.62 | 0 |
| 2017-07-17 | $4.35 | $4.62 | 400 |
| 2017-07-14 | $4.35 | $4.62 | 800 |
| 2017-07-13 | $4.30 | $4.57 | 0 |
| 2017-07-12 | $4.30 | $4.57 | 0 |
| 2017-07-11 | $4.30 | $4.57 | 3,200 |
| 2017-07-10 | $4.17 | $4.43 | 0 |
| 2017-07-07 | $4.17 | $4.43 | 0 |
| 2017-07-06 | $4.17 | $4.43 | 0 |
| 2017-07-05 | $4.17 | $4.43 | 0 |
| 2017-07-03 | $4.17 | $4.43 | 4,800 |
| 2017-06-30 | $4.29 | $4.56 | 0 |
| 2017-06-29 | $4.29 | $4.56 | 94,400 |
| 2017-06-28 | $4.37 | $4.64 | 11,600 |
| 2017-06-27 | $4.50 | $4.78 | 71,600 |
| 2017-06-26 | $4.53 | $4.82 | 0 |
| 2017-06-23 | $4.53 | $4.82 | 0 |
| 2017-06-22 | $4.53 | $4.82 | 1,200 |
| 2017-06-21 | $4.70 | $5.00 | 0 |
| 2017-06-20 | $4.70 | $5.00 | 0 |
| 2017-06-19 | $4.70 | $5.00 | 58,400 |
| 2017-06-16 | $4.55 | $4.84 | 1,600 |
| 2017-06-15 | $4.72 | $5.02 | 0 |
| 2017-06-14 | $4.72 | $5.02 | 0 |
| 2017-06-13 | $4.72 | $5.02 | 0 |
| 2017-06-12 | $4.72 | $5.02 | 3,600 |
| 2017-06-09 | $4.86 | $5.16 | 46,800 |
| 2017-06-08 | $4.80 | $5.10 | 0 |
| 2017-06-07 | $4.80 | $5.10 | 1,600 |
| 2017-06-06 | $4.64 | $4.93 | 0 |
| 2017-06-05 | $4.64 | $4.93 | 13,600 |
| 2017-06-02 | $4.44 | $4.72 | 0 |
| 2017-06-01 | $4.44 | $4.72 | 0 |
| 2017-05-31 | $4.44 | $4.72 | 8,800 |
| 2017-05-30 | $4.31 | $4.58 | 2,800 |
| 2017-05-26 | $4.35 | $4.62 | 0 |
| 2017-05-25 | $4.35 | $4.62 | 2,000 |
| 2017-05-24 | $4.36 | $4.64 | 1,600 |
| 2017-05-23 | $4.37 | $4.64 | 0 |
| 2017-05-22 | $4.37 | $4.64 | 4,400 |
| 2017-05-19 | $4.46 | $4.74 | 0 |
| 2017-05-18 | $4.46 | $4.74 | 0 |
| 2017-05-17 | $4.46 | $4.74 | 400 |
| 2017-05-16 | $4.55 | $4.83 | 39,200 |
| 2017-05-15 | $4.45 | $4.73 | 0 |
| 2017-05-12 | $4.45 | $4.73 | 3,200 |
| 2017-05-11 | $4.48 | $4.77 | 0 |
| 2017-05-10 | $4.48 | $4.77 | 400 |
| 2017-05-09 | $4.54 | $4.83 | 400 |
| 2017-05-08 | $4.78 | $5.08 | 0 |
| 2017-05-05 | $4.78 | $5.08 | 4,400 |
| 2017-05-04 | $4.75 | $5.05 | 1,600 |
| 2017-05-03 | $4.74 | $5.04 | 4,400 |
| 2017-05-02 | $4.77 | $5.07 | 12,000 |
| 2017-05-01 | $4.77 | $5.07 | 1,200 |
| 2017-04-28 | $4.70 | $4.99 | 163,200 |
| 2017-04-27 | $4.83 | $5.13 | 16,400 |
| 2017-04-26 | $4.91 | $5.22 | 16,000 |
| 2017-04-25 | $4.88 | $5.19 | 23,200 |
| 2017-04-24 | $4.79 | $5.10 | 81,200 |
| 2017-04-21 | $4.75 | $5.05 | 28,800 |
| 2017-04-20 | $4.63 | $4.92 | 32,000 |
| 2017-04-19 | $4.50 | $4.79 | 284,800 |
| 2017-04-18 | $4.34 | $4.61 | 6,000 |
| 2017-04-17 | $4.35 | $4.62 | 6,000 |
| 2017-04-13 | $4.47 | $4.75 | 0 |
| 2017-04-12 | $4.47 | $4.75 | 6,800 |
| 2017-04-11 | $4.57 | $4.86 | 1,200 |
| 2017-04-10 | $4.60 | $4.89 | 16,800 |
| 2017-04-07 | $4.59 | $4.88 | 8,800 |
| 2017-04-06 | $4.62 | $4.91 | 9,200 |
| 2017-04-05 | $4.52 | $4.81 | 5,200 |
| 2017-04-04 | $4.59 | $4.88 | 8,800 |
| 2017-04-03 | $4.60 | $4.89 | 4,800 |
| 2017-03-31 | $4.66 | $4.95 | 3,600 |
| 2017-03-30 | $4.67 | $4.96 | 8,400 |
| 2017-03-29 | $4.58 | $4.87 | 10,000 |
| 2017-03-28 | $4.51 | $4.79 | 2,400 |
| 2017-03-27 | $4.43 | $4.70 | 9,600 |
| 2017-03-24 | $4.38 | $4.65 | 5,600 |
| 2017-03-23 | $4.30 | $4.57 | 0 |
| 2017-03-22 | $4.30 | $4.57 | 0 |
| 2017-03-21 | $4.30 | $4.57 | 0 |
| 2017-03-20 | $4.30 | $4.57 | 0 |
| 2017-03-17 | $4.30 | $4.57 | 30,800 |
| 2017-03-16 | $4.23 | $4.50 | 0 |
| 2017-03-15 | $4.23 | $4.50 | 400 |
| 2017-03-14 | $4.31 | $4.58 | 4,800 |
| 2017-03-13 | $4.19 | $4.45 | 0 |
| 2017-03-10 | $4.19 | $4.45 | 0 |
| 2017-03-09 | $4.19 | $4.45 | 0 |
| 2017-03-08 | $4.19 | $4.45 | 8,800 |
| 2017-03-07 | $4.34 | $4.61 | 0 |
| 2017-03-06 | $4.34 | $4.61 | 0 |
| 2017-03-03 | $4.34 | $4.61 | 4,000 |
| 2017-03-02 | $4.33 | $4.60 | 0 |
| 2017-03-01 | $4.33 | $4.60 | 0 |
| 2017-02-28 | $4.33 | $4.60 | 8,400 |
| 2017-02-27 | $4.32 | $4.60 | 2,000 |
| 2017-02-24 | $4.39 | $4.66 | 10,400 |
| 2017-02-23 | $4.39 | $4.66 | 6,400 |
| 2017-02-22 | $4.37 | $4.64 | 7,200 |
| 2017-02-21 | $4.34 | $4.61 | 2,400 |
| 2017-02-17 | $4.33 | $4.61 | 14,000 |
| 2017-02-16 | $4.34 | $4.62 | 6,800 |
| 2017-02-15 | $4.38 | $4.66 | 14,400 |
| 2017-02-14 | $4.52 | $4.81 | 1,200 |
| 2017-02-13 | $4.59 | $4.88 | 49,200 |
| 2017-02-10 | $4.51 | $4.79 | 52,800 |
| 2017-02-09 | $4.43 | $4.71 | 10,400 |
| 2017-02-08 | $4.47 | $4.75 | 53,600 |
| 2017-02-07 | $4.49 | $4.78 | 2,800 |
| 2017-02-06 | $4.52 | $4.80 | 2,000 |
| 2017-02-03 | $4.75 | $5.05 | 0 |
| 2017-02-02 | $4.75 | $5.05 | 40,400 |
| 2017-02-01 | $4.76 | $5.06 | 15,200 |
| 2017-01-31 | $4.62 | $4.91 | 400 |
| 2017-01-30 | $4.61 | $4.90 | 2,400 |
| 2017-01-27 | $4.61 | $4.90 | 2,800 |
| 2017-01-26 | $4.88 | $5.18 | 49,200 |
| 2017-01-25 | $4.65 | $4.94 | 26,000 |
| 2017-01-24 | $4.54 | $4.82 | 11,200 |
| 2017-01-23 | $4.55 | $4.84 | 9,200 |
| 2017-01-20 | $4.34 | $4.61 | 1,200 |
| 2017-01-19 | $4.35 | $4.62 | 2,800 |
| 2017-01-18 | $4.26 | $4.53 | 6,000 |
| 2017-01-17 | $4.26 | $4.53 | 0 |
| 2017-01-13 | $4.26 | $4.53 | 3,200 |
| 2017-01-12 | $4.20 | $4.47 | 0 |
| 2017-01-11 | $4.20 | $4.47 | 12,000 |
| 2017-01-10 | $4.19 | $4.46 | 24,400 |
| 2017-01-09 | $4.16 | $4.43 | 7,200 |
| 2017-01-06 | $4.16 | $4.43 | 4,400 |
| 2017-01-05 | $4.16 | $4.43 | 9,600 |
| 2017-01-04 | $4.21 | $4.48 | 8,400 |
| 2017-01-03 | $4.14 | $4.40 | 4,800 |